AboCom Systems, Inc. (TPE:2444)
Taiwan · Delayed Price · Currency is TWD 12.45
0.00 (0.00%)
At close: Feb 11, 2026
AboCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.80 | 12.80 | 12.20 | 12.35 | - | -0.80% | 364,386 |
| Feb 10, 2026 | 12.60 | 13.00 | 12.40 | 12.45 | 12.45 | -0.40% | 414,457 |
| Feb 9, 2026 | 12.60 | 12.95 | 12.40 | 12.50 | 12.50 | - | 677,425 |
| Feb 6, 2026 | 13.20 | 13.20 | 12.25 | 12.50 | 12.50 | -3.85% | 642,713 |
| Feb 5, 2026 | 13.00 | 13.40 | 12.90 | 13.00 | 13.00 | 0.39% | 760,286 |
| Feb 4, 2026 | 12.50 | 13.00 | 12.50 | 12.95 | 12.95 | 1.97% | 514,228 |
| Feb 3, 2026 | 12.80 | 12.95 | 12.45 | 12.70 | 12.70 | - | 529,089 |
| Feb 2, 2026 | 12.40 | 12.90 | 12.40 | 12.70 | 12.70 | - | 540,078 |
| Jan 30, 2026 | 13.40 | 13.40 | 12.60 | 12.70 | 12.70 | -5.22% | 817,707 |
| Jan 29, 2026 | 13.10 | 13.50 | 12.85 | 13.40 | 13.40 | 3.08% | 1,061,256 |
| Jan 28, 2026 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | -2.62% | 1,053,746 |
| Jan 27, 2026 | 14.00 | 14.00 | 13.20 | 13.35 | 13.35 | -2.55% | 1,361,861 |
| Jan 26, 2026 | 14.20 | 14.45 | 13.55 | 13.70 | 13.70 | -2.14% | 2,038,247 |
| Jan 23, 2026 | 15.35 | 15.65 | 13.50 | 14.00 | 14.00 | -6.67% | 3,943,930 |
| Jan 22, 2026 | 13.80 | 15.00 | 13.60 | 15.00 | 15.00 | 9.89% | 5,805,987 |
| Jan 21, 2026 | 12.45 | 13.65 | 12.25 | 13.65 | 13.65 | 9.64% | 3,608,739 |
| Jan 20, 2026 | 12.75 | 13.00 | 12.40 | 12.45 | 12.45 | -3.49% | 917,681 |
| Jan 19, 2026 | 12.75 | 13.35 | 12.75 | 12.90 | 12.90 | 1.98% | 1,622,102 |
| Jan 16, 2026 | 12.25 | 12.70 | 12.25 | 12.65 | 12.65 | 3.69% | 1,087,530 |
| Jan 15, 2026 | 12.45 | 12.60 | 12.05 | 12.20 | 12.20 | -0.81% | 644,563 |
| Jan 14, 2026 | 11.95 | 12.35 | 11.95 | 12.30 | 12.30 | 4.68% | 1,111,392 |
| Jan 13, 2026 | 12.60 | 12.70 | 11.75 | 11.75 | 11.75 | -3.69% | 1,895,479 |
| Jan 12, 2026 | 11.65 | 12.20 | 11.45 | 12.20 | 12.20 | 9.91% | 1,506,005 |
| Jan 9, 2026 | 11.25 | 11.30 | 11.05 | 11.10 | 11.10 | -1.33% | 224,433 |
| Jan 8, 2026 | 11.15 | 11.35 | 11.15 | 11.25 | 11.25 | 0.45% | 271,343 |
| Jan 7, 2026 | 11.35 | 11.35 | 10.90 | 11.20 | 11.20 | -0.44% | 356,710 |
| Jan 6, 2026 | 11.00 | 11.40 | 10.95 | 11.25 | 11.25 | 2.27% | 309,358 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 404,991 |
| Jan 2, 2026 | 11.35 | 11.50 | 11.20 | 11.40 | 11.40 | 0.44% | 281,293 |
| Dec 31, 2025 | 11.50 | 11.60 | 11.35 | 11.35 | 11.35 | -2.16% | 231,629 |
| Dec 30, 2025 | 11.45 | 11.60 | 11.35 | 11.60 | 11.60 | 0.43% | 174,256 |
| Dec 29, 2025 | 11.65 | 11.65 | 11.40 | 11.55 | 11.55 | -0.86% | 234,020 |
| Dec 26, 2025 | 11.50 | 11.80 | 11.40 | 11.65 | 11.65 | 1.75% | 158,507 |
| Dec 24, 2025 | 11.70 | 11.70 | 11.45 | 11.45 | 11.45 | -2.97% | 302,866 |
| Dec 23, 2025 | 11.95 | 11.95 | 11.50 | 11.80 | 11.80 | -0.42% | 271,160 |
| Dec 22, 2025 | 11.55 | 11.90 | 11.55 | 11.85 | 11.85 | 2.60% | 253,543 |
| Dec 19, 2025 | 11.95 | 11.95 | 11.40 | 11.55 | 11.55 | -1.28% | 293,512 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.40 | 11.70 | 11.70 | -2.90% | 388,952 |
| Dec 17, 2025 | 12.90 | 13.00 | 12.00 | 12.05 | 12.05 | 0.84% | 1,777,145 |
| Dec 16, 2025 | 10.85 | 11.95 | 10.85 | 11.95 | 11.95 | 9.63% | 806,909 |
| Dec 15, 2025 | 10.80 | 11.00 | 10.75 | 10.90 | 10.90 | 0.93% | 81,773 |
| Dec 12, 2025 | 10.75 | 11.00 | 10.75 | 10.80 | 10.80 | -1.37% | 183,757 |
| Dec 11, 2025 | 10.85 | 11.25 | 10.85 | 10.95 | 10.95 | -0.45% | 127,254 |
| Dec 10, 2025 | 11.00 | 11.35 | 10.80 | 11.00 | 11.00 | -1.35% | 191,033 |
| Dec 9, 2025 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | 0.45% | 58,282 |
| Dec 8, 2025 | 11.20 | 11.30 | 10.95 | 11.10 | 11.10 | -0.89% | 160,942 |
| Dec 5, 2025 | 11.35 | 11.40 | 11.20 | 11.20 | 11.20 | 0.45% | 103,181 |
| Dec 4, 2025 | 11.15 | 11.40 | 11.00 | 11.15 | 11.15 | - | 261,845 |
| Dec 3, 2025 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.90% | 179,648 |
| Dec 2, 2025 | 10.85 | 11.05 | 10.75 | 11.05 | 11.05 | 2.31% | 187,782 |